Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.86	13.96	13.83	13.89	103,962	+0.08(+0.56%)
May 29, 2008	13.80	13.86	13.75	13.81	410,515	+0.05(+0.35%)
May 28, 2008	13.79	13.79	13.60	13.77	69,214	+0.05(+0.35%)
May 27, 2008	13.54	13.72	13.52	13.72	116,315	+0.22(+1.64%)
May 26, 2008	13.54	13.54	13.43	13.50	0	+0.00(+0.00%)
May 23, 2008	13.54	13.54	13.43	13.50	162,513	-0.20(-1.48%)
May 22, 2008	13.62	13.70	13.50	13.70	116,632	+0.11(+0.81%)
May 21, 2008	13.55	13.64	13.48	13.59	533,269	+0.01(+0.11%)
May 20, 2008	13.68	13.68	13.49	13.57	379,089	-0.15(-1.13%)
May 19, 2008	13.46	13.75	13.46	13.73	474,460	+0.25(+1.86%)
May 16, 2008	13.44	13.55	13.43	13.48	188,192	+0.08(+0.63%)
May 15, 2008	13.27	13.40	13.20	13.39	123,507	+0.16(+1.23%)
May 14, 2008	13.08	13.34	13.07	13.23	152,251	+0.18(+1.36%)
May 13, 2008	13.05	13.10	12.97	13.05	64,368	+0.02(+0.14%)
May 12, 2008	12.87	13.04	12.87	13.03	75,064	+0.16(+1.26%)
May 09, 2008	12.92	12.92	12.83	12.87	124,792	-0.07(-0.57%)
May 08, 2008	12.93	13.00	12.88	12.95	259,213	+0.07(+0.54%)
May 07, 2008	13.14	13.14	12.86	12.88	132,909	-0.24(-1.80%)
May 06, 2008	12.98	13.13	12.98	13.11	109,603	+0.09(+0.68%)
May 05, 2008	12.91	13.02	12.86	13.02	107,271	+0.20(+1.55%)
May 02, 2008	12.81	12.85	12.75	12.82	50,496	+0.14(+1.10%)
May 01, 2008	12.55	12.98	12.55	12.68	254,613	+0.09(+0.73%)
Apr 30, 2008	12.52	12.69	12.51	12.59	218,585	+0.11(+0.86%)
Apr 29, 2008	12.61	12.68	12.48	12.49	75,655	-0.21(-1.68%)
Apr 28, 2008	12.83	12.98	12.67	12.70	121,308	-0.13(-1.01%)
Apr 25, 2008	13.04	13.04	12.76	12.83	216,863	-0.44(-3.31%)
Apr 24, 2008	13.18	13.36	13.00	13.27	70,239	+0.11(+0.87%)
Apr 23, 2008	13.21	13.22	13.08	13.15	78,396	-0.03(-0.22%)
Apr 22, 2008	13.19	13.25	13.06	13.18	66,347	+0.02(+0.17%)
Apr 21, 2008	13.19	13.28	13.10	13.16	75,058	-0.01(-0.08%)
Apr 18, 2008	13.21	13.30	13.08	13.17	180,333	+0.13(+0.96%)
Apr 17, 2008	13.03	13.06	12.94	13.05	74,632	+0.00(+0.00%)
Apr 16, 2008	12.98	13.09	12.95	13.05	148,072	+0.20(+1.52%)
Apr 15, 2008	12.77	12.86	12.73	12.85	76,962	+0.10(+0.81%)
Apr 14, 2008	12.75	12.83	12.72	12.75	47,985	-0.04(-0.35%)
Apr 11, 2008	12.78	12.89	12.77	12.79	44,001	-0.15(-1.20%)
Apr 10, 2008	12.87	12.96	12.75	12.95	216,684	+0.14(+1.06%)
Apr 09, 2008	12.70	13.00	12.70	12.81	186,853	-0.21(-1.61%)
Apr 08, 2008	13.09	13.10	12.89	13.02	87,839	-0.10(-0.79%)
Apr 07, 2008	13.23	13.34	13.05	13.12	101,719	-0.00(-0.03%)
Apr 04, 2008	13.19	13.19	13.04	13.13	276,076	-0.01(-0.11%)
Apr 03, 2008	13.03	13.24	12.95	13.14	89,494	+0.04(+0.28%)
Apr 02, 2008	13.23	13.31	12.96	13.11	429,301	-0.17(-1.25%)
Apr 01, 2008	12.83	13.27	12.83	13.27	1,755,172	+0.50(+3.90%)
Mar 31, 2008	12.22	12.78	12.21	12.77	3,277,660	+0.48(+3.87%)
Mar 28, 2008	12.37	12.41	12.22	12.30	67,527	-0.06(-0.51%)
Mar 27, 2008	12.41	12.46	12.25	12.36	266,042	+0.14(+1.12%)
Mar 26, 2008	12.31	12.40	12.12	12.22	490,048	-0.14(-1.13%)
Mar 25, 2008	12.30	12.41	12.26	12.36	466,726	+0.13(+1.02%)
Mar 24, 2008	12.05	12.35	12.03	12.24	206,108	+0.31(+2.60%)
Mar 21, 2008	12.09	12.09	11.77	11.93	444,170	+0.00(+0.00%)
Mar 20, 2008	12.09	12.09	11.77	11.93	444,170	-0.17(-1.37%)
Mar 19, 2008	12.35	12.39	12.00	12.09	193,904	-0.31(-2.53%)
Mar 18, 2008	12.04	12.41	12.04	12.41	233,769	+0.61(+5.19%)
Mar 17, 2008	11.83	12.01	11.60	11.80	181,429	-0.30(-2.47%)
Mar 14, 2008	12.39	12.39	11.80	12.09	466,183	-0.28(-2.27%)
Mar 13, 2008	12.06	12.37	11.92	12.37	234,583	+0.19(+1.57%)
Mar 12, 2008	12.21	12.40	12.15	12.18	174,920	-0.15(-1.23%)
Mar 11, 2008	11.86	12.33	11.86	12.33	548,084	+0.62(+5.29%)
Mar 10, 2008	11.97	11.97	11.71	11.71	65,629	-0.27(-2.25%)
Mar 07, 2008	11.82	12.11	11.82	11.98	477,031	-0.03(-0.25%)
Mar 06, 2008	12.42	12.42	11.99	12.01	263,601	-0.44(-3.52%)
Mar 05, 2008	12.46	12.60	12.33	12.45	162,988	+0.06(+0.51%)
Mar 04, 2008	12.37	12.47	12.18	12.39	214,013	-0.07(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.